CTCP Nhựa Đồng Nai (dnp)

20.60
-0.40
(-1.90%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-28) 		0.50 2.44% 137,324 -20,300 -0.4
19.20
21
21
2 tháng
(2024-09-26) 		-3.50 -14.29% 5,669,643 -13,700 -0.2
19.20
26.80
21
3 tháng
(2024-08-27) 		-1.90 -8.30% 5,711,356 -17,600 -0.3
19.20
26.80
21
6 tháng
(2024-05-29) 		0.90 4.48% 5,819,626 -30,200 -0.6
19.10
26.80
21
12 tháng
(2023-12-01) 		-1.20 -5.41% 5,988,192 -36,400 -0.7
19.10
26.80
21
24 tháng
(2022-12-06) 		-2.10 -9.09% 20,523,472 -32,181 -0.6
19.10
30.90
21
36 tháng
(2021-12-13) 		0.50 2.44% 29,251,455 -41,286 -1.6
18
34.60
21
60 tháng
(2019-12-23) 		4 23.53% 36,708,197 -719,612 -14.3
16
34.60
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2015
4.74
 37,620 4.48 4.74 4.45 15,000 0 0.3
16/09/2015
4.48
 8,100 4.42 4.48 4.40 500 0 0.0
15/09/2015
4.42
 18,300 4.29 4.42 4.32 5,000 0 0.1
14/09/2015
4.29
 8,814 4.29 4.37 4.29 5,900 0 0.1
11/09/2015
4.29
 8,000 4.37 4.37 4.29 6,000 0 0.1
10/09/2015
4.37
 4,200 4.37 4.37 4.29 2,200 0 0.0
09/09/2015
4.37
 2,288 4.19 4.37 4.37 0 0 0
08/09/2015
4.19
 33,600 4.37 4.40 4.19 27,200 0 0.4
07/09/2015
4.37
 3,100 4.37 4.40 4.37 1,300 0 0.0
04/09/2015
4.37
 24,900 4.40 4.40 4.32 19,900 0 0.3
03/09/2015
4.40
 2,700 4.42 4.42 4.21 2,200 0 0.0
01/09/2015
4.42
 10,000 4.50 4.50 4.42 0 0 0
31/08/2015
4.50
 26,600 4.58 4.58 4.21 10,200 0 0.2
28/08/2015
4.58
 30,900 4.26 4.58 4.32 0 0 0
27/08/2015
4.26
 30,400 4.08 4.26 4.11 1,500 0 0.0
26/08/2015
4.08
 5,000 4.05 4.08 4.05 0 0 0
25/08/2015
4.05
 5,200 3.95 4.05 3.95 0 0 0
24/08/2015
3.95
 173,500 4.08 4.26 3.95 0 0 0
21/08/2015
4.08
 15,800 4.24 4.24 4.08 5,000 0 0.1
20/08/2015
4.24
 10,400 4.29 4.29 4.16 5,600 0 0.1
19/08/2015
4.29
 0 4.29 4.29 4.29 0 0 0
18/08/2015
4.29
 110,500 4.11 4.29 3.74 0 0 0
17/08/2015
4.11
 0 4.11 4.11 4.11 0 0 0
14/08/2015
4.11
 4,600 4.21 4.26 4.11 1,600 0 0.0
13/08/2015
4.21
 1,100 4.08 4.21 4.05 0 0 0
12/08/2015
4.08
 10,400 4.16 4.16 4.08 4,800 0 0.1
11/08/2015
4.16
 513 4.34 4.34 4.16 0 0 0
10/08/2015
4.34
 34,590 4.42 4.42 4.34 0 0 0
07/08/2015
4.42
 0 4.42 4.42 4.42 0 0 0
06/08/2015
4.42
 62,000 4.37 4.42 3.98 0 0 0
05/08/2015
4.37
 7,900 4.48 4.48 4.05 300 0 0.0
04/08/2015
4.48
 5,200 4.34 4.48 4.40 0 0 0
03/08/2015
4.34
 13,510 4.42 4.42 4.11 0 0 0
31/07/2015
4.42
 4,800 4.34 4.48 4.37 0 0 0
30/07/2015
4.34
 88,100 4.19 4.37 4.16 0 0 0
29/07/2015
4.19
 3,300 4.08 4.19 4.13 0 0 0
28/07/2015
4.08
 300 4.21 4.21 4.08 0 0 0
27/07/2015
4.21
 1,000 4.21 4.21 4.21 0 0 0
24/07/2015
4.21
 54,700 4.16 4.26 3.79 0 0 0
23/07/2015
4.16
 25,600 4.13 4.29 4.08 0 0 0
22/07/2015
4.13
 42,720 4.08 4.29 3.82 0 0 0
21/07/2015
4.08
 10,300 4.00 4.08 4.08 0 0 0
20/07/2015
4.00
 5,500 4.29 4.29 4.00 0 0 0
17/07/2015
4.29
 205,050 4.29 4.29 4.29 3,400 0 0.1
16/07/2015
4.29
 200 4.29 4.37 4.29 100 0 0.0
15/07/2015
4.29
 2,876 4.21 4.29 3.82 0 0 0
14/07/2015
4.21
 200,300 4.21 4.21 3.79 0 0 0
13/07/2015
4.21
 0 4.21 4.21 4.21 0 0 0
10/07/2015
4.21
 6,700 4.29 4.29 4.21 0 0 0
09/07/2015
4.29
 200,300 4.42 4.42 4.26 0 0 0
08/07/2015
4.42
 0 4.42 4.42 4.42 0 0 0
07/07/2015
4.42
 274 4.42 4.42 4.42 0 0 0
06/07/2015
4.42
 0 4.42 4.42 4.42 0 0 0
03/07/2015
4.42
 0 4.42 4.42 4.42 0 0 0
02/07/2015
4.42
 2,022 4.16 4.42 4.05 0 0 0
01/07/2015
4.16
 0 4.16 4.16 4.16 0 0 0
30/06/2015
4.16
 300 3.98 4.16 4.16 0 0 0
29/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
29/06/2015
3.98
 6,400 3.97 4.03 3.98 0 0 0
26/06/2015
3.97
 4,000 3.97 3.97 3.86 0 0 0
25/06/2015
3.97
 700 3.97 3.97 3.90 0 0 0
24/06/2015
3.97
 2,700 3.97 3.97 3.77 0 1,600 -0.0
23/06/2015
3.97
 18,324 3.99 4.02 3.68 0 13,400 -0.2
22/06/2015
3.99
 1,700 4.02 4.02 3.77 0 0 0
19/06/2015
4.02
 2,000 3.99 4.02 4.02 0 0 0
18/06/2015
3.99
 0 3.99 3.99 3.99 0 0 0
17/06/2015
3.99
 5,100 3.97 3.99 3.97 0 0 0
16/06/2015
3.97
 0 3.97 3.97 3.97 0 0 0
15/06/2015
3.97
 100 3.97 3.97 3.97 0 0 0
12/06/2015
3.97
 2,678 3.79 3.97 3.84 0 0 0
11/06/2015
3.79
 5,600 4.06 4.06 3.74 0 0 0
10/06/2015
4.06
 75 4.06 4.06 4.06 0 0 0
09/06/2015
4.06
 7,200 3.95 4.06 3.74 0 0 0
08/06/2015
3.95
 7,800 3.97 3.97 3.63 0 0 0
05/06/2015
3.97
 3,200 3.97 3.97 3.93 0 300 -0.0
04/06/2015
3.97
 200 3.99 3.99 3.97 0 0 0
03/06/2015
3.99
 1,752 3.97 3.99 3.88 0 0 0
02/06/2015
3.97
 4,210 3.93 3.97 3.68 0 0 0
01/06/2015
3.93
 3,090 4.04 4.04 3.74 0 0 0
29/05/2015
4.04
 1,100 4.11 4.11 3.70 0 0 0
28/05/2015
4.11
 2,000 4.15 4.15 3.97 0 0 0
27/05/2015
4.15
 100 4.18 4.18 4.15 0 0 0
26/05/2015
4.18
 11,800 4.11 4.31 4.04 0 0 0
25/05/2015
4.11
 20,911 3.97 4.13 3.99 0 300 -0.0
22/05/2015
3.97
 35,700 4.11 4.27 3.97 0 0 0
21/05/2015
4.11
 37,300 4.31 4.31 4.02 500 0 0.0
20/05/2015
4.31
 36,100 3.93 4.31 3.95 1,500 0 0.0
19/05/2015
3.93
 26,600 3.59 3.93 3.59 8,300 0 0.1
18/05/2015
3.59
 37,200 3.34 3.59 3.40 0 16,000 -0.2
15/05/2015
3.34
 3,199 3.38 3.38 3.34 0 0 0
14/05/2015
3.38
 14,600 3.31 3.38 3.29 2,000 0 0.0
13/05/2015
3.31
 5,638 3.38 3.38 3.20 2,000 0 0.0
12/05/2015
3.38
 30 3.38 3.38 3.38 0 0 0
11/05/2015
3.38
 2,000 3.38 3.40 3.38 1,000 0 0.0
08/05/2015
3.38
 15,426 3.36 3.38 3.29 0 0 0
07/05/2015
3.36
 8,400 3.36 3.36 3.36 0 0 0
06/05/2015
3.36
 2,200 3.40 3.40 3.29 0 0 0
05/05/2015
3.40
 12,600 3.40 3.40 3.29 0 0 0
04/05/2015
3.40
 400 3.52 3.52 3.40 0 0 0
27/04/2015
3.52
 4,000 3.36 3.52 3.38 0 0 0
24/04/2015
3.36
 0 3.36 3.36 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |